Indicators

Dolby Laboratories (NY: DLB )

81.01 +1.72 (+2.17%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	83.49	84.92		84.88	533,008	+1.43(+1.71%)
Jan 28, 2022	81.78	83.51	80.72	83.45	293,972	+1.89(+2.32%)
Jan 27, 2022	82.99	83.97	80.92	81.55	322,396	-0.87(-1.06%)
Jan 26, 2022	84.06	84.79	82.00	82.42	374,332	-0.48(-0.58%)
Jan 25, 2022	84.01	84.32	81.95	82.91	334,524	-1.98(-2.33%)
Jan 24, 2022	82.98	85.18	81.55	84.89	578,272	+0.97(+1.15%)
Jan 21, 2022	84.65	85.59	83.83	83.92	441,652	-1.09(-1.28%)
Jan 20, 2022	86.34	87.55	84.89	85.01	326,191	-0.84(-0.98%)
Jan 19, 2022	88.09	88.40	85.83	85.85	371,610	-1.96(-2.23%)
Jan 18, 2022	88.39	88.89	87.79	87.82	506,076	-1.02(-1.15%)
Jan 14, 2022				88.84	0	+0.08(+0.09%)
Jan 13, 2022	89.95	90.79	88.41	88.76	510,545	-1.05(-1.17%)
Jan 12, 2022	89.99	90.70	89.23	89.82	889,041	-0.12(-0.13%)
Jan 11, 2022	90.00	90.50	89.47	89.93	353,695	-0.19(-0.21%)
Jan 10, 2022	88.73	90.23	87.89	90.12	463,384	+0.92(+1.03%)
Jan 07, 2022	88.72	90.11	88.72	89.21	373,547	+0.23(+0.26%)
Jan 06, 2022	90.52	90.97	88.77	88.97	341,151	-1.69(-1.86%)
Jan 05, 2022	92.54	93.56	90.64	90.67	496,503	-2.36(-2.53%)
Jan 04, 2022	92.76	93.53	92.30	93.02	466,742	+0.41(+0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.